Cementir Holding N.V. CEM
MIL · Italien · Nicht-Energie-Rohstoffe
€13,16-0,22 (-1,64 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €13,16 | -1,64 % | €13,30 | €13,40 | €13,02 | 102,79K |
| 2026-09-30 | €13,38 | -0,89 % | €13,63 | €13,83 | €13,38 | 67,37K |
| 2026-09-29 | €13,50 | +0,37 % | €13,47 | €13,62 | €13,34 | 71,15K |
| 2026-09-28 | €13,45 | -0,22 % | €13,50 | €13,62 | €13,45 | 38,30K |
| 2026-09-25 | €13,48 | +0,75 % | €13,52 | €13,61 | €13,42 | 33,85K |
| 2026-09-24 | €13,38 | -0,89 % | €13,50 | €13,60 | €13,37 | 51,35K |
| 2026-09-23 | €13,50 | -0,95 % | €13,63 | €13,85 | €13,50 | 51,17K |
| 2026-09-22 | €13,63 | -0,87 % | €13,69 | €13,86 | €13,38 | 138,61K |
| 2026-09-21 | €13,75 | +0,95 % | €13,64 | €13,83 | €13,63 | 39,72K |
| 2026-09-18 | €13,62 | -1,52 % | €13,80 | €13,91 | €13,62 | 64,43K |
| 2026-09-17 | €13,83 | +0,22 % | €13,73 | €14,02 | €13,73 | 64,80K |
| 2026-09-16 | €13,80 | +1,02 % | €13,60 | €13,86 | €13,60 | 36,60K |
| 2026-09-15 | €13,66 | -0,44 % | €13,76 | €13,86 | €13,54 | 94,94K |
| 2026-09-14 | €13,72 | -0,29 % | €13,70 | €13,97 | €13,61 | 59,45K |
| 2026-09-11 | €13,76 | -0,07 % | €13,90 | €13,98 | €13,74 | 82,25K |
| 2026-09-10 | €13,77 | -1,43 % | €13,97 | €14,14 | €13,77 | 978,31K |
| 2026-09-09 | €13,97 | -2,92 % | €14,26 | €14,35 | €13,87 | 117,76K |
| 2026-09-08 | €14,39 | -1,30 % | €14,40 | €14,47 | €14,16 | 107,82K |
| 2026-09-07 | €14,58 | +0,41 % | €14,68 | €14,68 | €14,47 | 35,85K |
| 2026-09-04 | €14,52 | +1,18 % | €14,50 | €14,68 | €14,30 | 86,61K |
| 2026-09-03 | €14,35 | +2,50 % | €14,01 | €14,50 | €13,95 | 194,94K |
| 2026-09-02 | €14,00 | -2,51 % | €14,36 | €14,37 | €13,96 | 204,58K |
| 2026-09-01 | €14,36 | -0,69 % | €14,46 | €14,54 | €14,30 | 69,98K |
| 2026-08-31 | €14,46 | -1,36 % | €14,71 | €14,72 | €14,46 | 339,91K |
| 2026-08-28 | €14,66 | +0,48 % | €14,65 | €14,85 | €14,56 | 50,80K |
| 2026-08-27 | €14,59 | -0,48 % | €14,85 | €14,85 | €14,48 | 56,92K |
| 2026-08-26 | €14,66 | +2,52 % | €14,49 | €14,83 | €14,30 | 97,51K |
| 2026-08-25 | €14,30 | -0,90 % | €14,40 | €14,59 | €14,27 | 62,83K |
| 2026-08-24 | €14,43 | -0,76 % | €14,54 | €14,70 | €14,43 | 28,80K |
| 2026-08-21 | €14,54 | +0,48 % | €14,47 | €14,68 | €14,47 | 57,80K |
| 2026-08-20 | €14,47 | +0,70 % | €14,26 | €14,54 | €14,26 | 32,18K |
| 2026-08-19 | €14,37 | -0,07 % | €14,33 | €14,42 | €14,23 | 47,20K |
| 2026-08-18 | €14,38 | -2,24 % | €14,67 | €14,81 | €14,31 | 105,22K |
| 2026-08-17 | €14,71 | -0,54 % | €14,98 | €14,98 | €14,66 | 52,10K |
| 2026-08-14 | €14,79 | -0,60 % | €14,80 | €14,96 | €14,76 | 56,10K |
| 2026-08-13 | €14,88 | -0,13 % | €14,90 | €15,01 | €14,83 | 69,51K |
| 2026-08-12 | €14,90 | +0,54 % | €14,80 | €15,11 | €14,80 | 62,77K |
| 2026-08-11 | €14,82 | -0,67 % | €14,80 | €15,04 | €14,63 | 92,16K |
| 2026-08-10 | €14,92 | -1,00 % | €15,20 | €15,20 | €14,88 | 83,71K |
| 2026-08-07 | €15,07 | -2,77 % | €15,50 | €15,50 | €15,07 | 109,70K |
| 2026-08-06 | €15,50 | +0,19 % | €15,47 | €15,53 | €15,24 | 83,33K |
| 2026-08-05 | €15,47 | +0,19 % | €15,44 | €15,70 | €15,43 | 103,84K |
| 2026-08-04 | €15,44 | +0,13 % | €15,42 | €15,72 | €15,26 | 104,66K |
| 2026-08-03 | €15,42 | +2,25 % | €15,01 | €15,65 | €15,01 | 191,67K |
| 2026-07-31 | €15,08 | +0,13 % | €15,06 | €15,23 | €14,90 | 176,67K |
| 2026-07-30 | €15,06 | +3,15 % | €14,50 | €15,63 | €14,50 | 393,96K |
| 2026-07-29 | €14,60 | -0,54 % | €14,73 | €14,80 | €14,21 | 176,91K |
| 2026-07-28 | €14,68 | +1,03 % | €14,63 | €14,87 | €14,50 | 108,85K |
| 2026-07-27 | €14,53 | +2,11 % | €14,42 | €14,67 | €14,42 | 108,46K |
| 2026-07-24 | €14,23 | +0,49 % | €14,29 | €14,50 | €14,07 | 148,24K |
| 2026-07-23 | €14,16 | -4,45 % | €14,71 | €14,71 | €14,02 | 293,40K |
| 2026-07-22 | €14,82 | +2,42 % | €14,47 | €14,89 | €14,34 | 114,02K |
| 2026-07-21 | €14,47 | -0,62 % | €14,60 | €14,74 | €14,32 | 73,63K |
| 2026-07-20 | €14,56 | -2,02 % | €14,80 | €15,05 | €14,50 | 152,74K |
| 2026-07-17 | €14,86 | -0,20 % | €14,81 | €14,97 | €14,64 | 77,21K |
| 2026-07-16 | €14,89 | +0,74 % | €14,81 | €14,93 | €14,60 | 65,49K |
| 2026-07-15 | €14,78 | +1,09 % | €14,64 | €14,84 | €14,51 | 56,17K |
| 2026-07-14 | €14,62 | +1,88 % | €14,30 | €14,71 | €14,30 | 118,77K |
| 2026-07-13 | €14,35 | -1,10 % | €14,30 | €14,50 | €14,26 | 85,79K |
| 2026-07-10 | €14,51 | +1,90 % | €14,32 | €14,52 | €14,32 | 81,66K |
| 2026-07-09 | €14,24 | -0,35 % | €14,39 | €14,42 | €14,13 | 1,63M |
| 2026-07-08 | €14,29 | -3,58 % | €14,60 | €14,64 | €14,21 | 120,31K |
| 2026-07-07 | €14,82 | -1,98 % | €15,15 | €15,32 | €14,71 | 71,02K |
| 2026-07-06 | €15,12 | -0,72 % | €15,27 | €15,42 | €15,03 | 72,93K |
| 2026-07-03 | €15,23 | +2,08 % | €15,10 | €15,38 | €14,99 | 138,88K |
| 2026-07-02 | €14,92 | +2,54 % | €14,52 | €15,11 | €14,50 | 153,40K |
| 2026-07-01 | €14,55 | 0,00 % | €14,50 | €14,66 | €14,40 | 170,26K |
| 2026-06-30 | €14,55 | +1,54 % | €14,45 | €14,75 | €14,32 | 156,16K |
| 2026-06-29 | €14,33 | -3,76 % | €14,89 | €15,00 | €14,26 | 139,58K |
| 2026-06-26 | €14,89 | -1,13 % | €15,06 | €15,16 | €14,84 | 72,30K |
| 2026-06-25 | €15,06 | +1,69 % | €14,90 | €15,25 | €14,70 | 90,10K |
| 2026-06-24 | €14,81 | -0,60 % | €15,00 | €15,00 | €14,67 | 82,47K |
| 2026-06-23 | €14,90 | -0,33 % | €14,70 | €15,13 | €14,56 | 151,01K |
| 2026-06-22 | €14,95 | -2,35 % | €15,31 | €15,33 | €14,65 | 246,89K |
| 2026-06-19 | €15,31 | -1,29 % | €15,50 | €15,64 | €15,29 | 116,01K |
| 2026-06-18 | €15,51 | -2,21 % | €15,86 | €15,93 | €15,21 | 160,03K |
| 2026-06-17 | €15,86 | +2,72 % | €15,47 | €15,99 | €15,45 | 230,84K |
| 2026-06-16 | €15,44 | -3,44 % | €16,10 | €16,20 | €15,34 | 267,78K |
| 2026-06-15 | €15,99 | +2,96 % | €16,04 | €16,50 | €15,94 | 538,19K |
| 2026-06-12 | €15,53 | +8,53 % | €14,69 | €15,93 | €14,69 | 441,90K |
| 2026-06-11 | €14,31 | -1,78 % | €14,51 | €14,61 | €14,23 | 151,31K |
| 2026-06-10 | €14,57 | +2,10 % | €14,37 | €15,15 | €14,28 | 480,74K |
| 2026-06-09 | €14,27 | +4,77 % | €13,58 | €14,91 | €13,51 | 425,15K |
| 2026-06-08 | €13,62 | -2,23 % | €13,62 | €13,93 | €13,62 | 95,91K |
| 2026-06-05 | €13,93 | -0,43 % | €14,08 | €14,14 | €13,87 | 70,64K |
| 2026-06-04 | €13,99 | -0,71 % | €14,26 | €14,37 | €13,94 | 287,82K |
| 2026-06-03 | €14,09 | -0,77 % | €14,10 | €14,47 | €14,03 | 120,98K |
| 2026-06-02 | €14,20 | 0,00 % | €14,32 | €14,43 | €14,11 | 139,00K |
| 2026-06-01 | €14,20 | -3,01 % | €14,60 | €14,60 | €14,20 | 122,56K |
| 2026-05-29 | €14,64 | +1,46 % | €14,58 | €14,77 | €14,40 | 423,39K |